Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
MERLIN Properties SOCIMI, S.A. logo
MRL.MC
MERLIN Properties SOCIMI, S.A.
13:11:59
15.21 €
0.0000 (%0.00)
Previous Close: 15.27
Day Low₺15.18
Day High₺15.35
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

MRL.MC: MERLIN Properties SOCIMI, S.A. Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.56
CLOSE 9.5508

Low

LOW 7.24

High

HIGH 11.11
DATEOPENHIGHLOWCLOSE
01/03/20229.719.819.649.71
01/04/20229.769.799.79.74
01/05/20229.749.819.689.75
01/06/20229.659.919.619.87
01/07/20229.939.959.639.64
01/10/20229.689.739.529.73
01/11/20229.849.859.689.78
01/12/20229.889.929.729.79
01/13/20229.739.859.719.78
01/14/20229.8510.079.810.01
01/17/202210.0910.129.9410.08
01/18/202210.1210.129.9310.02
01/19/202210.0110.229.9510.07
01/20/202210.1610.1610.0110.09
01/21/20229.9810.019.859.95
01/24/20229.959.979.559.59
01/25/20229.559.759.519.65
01/26/20229.810.079.810.01
01/27/20229.910.079.849.95
01/28/202210109.829.88
01/31/20229.9910.19.8510.03
02/01/202210.110.2310.0410.14
02/02/202210.0810.1910.0310.05
02/03/202210.0210.149.9910.02
02/04/202210.0710.079.619.61
02/07/20229.719.719.549.68
02/08/20229.679.89.649.75
02/09/20229.7810.099.7710.09
02/10/202210.1610.3210.1310.29
02/11/202210.1810.279.9810.26
02/14/202210.1310.189.9410.04
02/15/20229.9610.249.9310.19
02/16/202210.2310.4510.1810.41
02/17/202210.3210.4310.2710.31
02/18/202210.3310.3910.210.2
02/21/202210.2410.3310.0510.14
02/22/20229.910.149.810.01
02/23/20221010.189.949.97
02/24/20229.749.969.59.74
02/25/20229.8610.269.8110.19
02/28/202210.0810.29.7710.02
03/01/20229.89.999.679.68
03/02/20229.689.949.559.9
03/03/20229.99.939.519.52
03/04/20229.59.58.938.94
03/07/20228.89.118.378.89
03/08/20228.79.228.78.94
03/09/20229.229.59.139.44
03/10/20229.469.619.379.49
03/11/20229.539.789.479.64
03/14/20229.810.029.729.81
03/15/20229.699.889.699.85
03/16/202210.0210.389.9710.15
03/17/202210.1610.3410.1110.3
03/18/202210.3410.359.9210.26
03/21/202210.3710.410.2110.21
03/22/202210.3210.4810.210.47
03/23/202210.3210.4710.0910.09
03/24/202210.0510.1910.0110.15
03/25/202210.3510.710.1910.65
03/28/202210.7510.8610.6710.73
03/29/202210.7510.8110.610.76
03/30/202210.710.810.6510.76
03/31/202210.7510.8110.5710.59
04/01/202210.6610.7310.6110.62
04/04/202210.911.1110.710.77
04/05/202210.7910.8410.6810.77
04/06/202210.7110.7110.3810.39
04/07/202210.310.6310.2210.44
04/08/202210.610.6810.510.59
04/11/202210.5410.6710.510.6
04/12/202210.5510.610.4310.5
04/13/202210.4810.7510.4810.75
04/14/202210.810.9110.6610.83
04/15/202210.810.9110.6610.83
04/19/202210.8110.8710.5610.6
04/20/202210.6910.8810.6610.85
04/21/202210.8510.9310.810.85
04/22/202210.7210.9510.6510.82
04/25/202210.8610.910.6810.82
04/26/202210.8810.9510.7110.74
04/27/202210.5910.7710.4910.66
04/28/202210.6910.810.4710.55
04/29/202210.5710.5810.3810.41
05/02/202210.3910.4210.1710.22
05/03/202210.2810.3310.1710.21
05/04/202210.3610.3610.0910.1
05/05/202210.2510.3310.1210.13
05/06/202210.0710.079.769.86
05/09/20229.839.979.789.78
05/10/20229.829.949.789.81
05/11/20229.8810.059.869.94
05/12/20229.829.959.759.9
05/13/20221010.319.9910.29
05/16/202210.2110.299.9810.19
05/17/202210.110.4110.110.35
05/18/202210.3610.5510.3510.45
05/19/202210.3610.3610.1210.24
05/20/202210.2910.510.1510.34
05/23/202210.510.610.3710.6
05/24/202210.6310.7410.610.68
05/25/202210.7510.8210.5210.6
05/26/202210.6710.6810.5510.6
05/27/202210.6910.6910.4910.64
05/30/202210.7110.810.6110.64
05/31/202210.5610.6410.4810.53
06/01/202210.6810.6810.4710.55
06/02/202210.6510.6610.3610.4
06/03/202210.3210.5710.2810.54
06/06/202210.5610.5910.5110.54
06/07/202210.5510.5910.5110.55
06/08/202210.610.610.3410.4
06/09/202210.3110.4610.2610.29
06/10/202210.1610.29.9910
06/13/20229.979.979.619.68
06/14/20229.669.839.599.65
06/15/20229.829.99.769.79
06/16/20229.859.859.539.62
06/17/20229.729.949.569.8
06/20/20229.869.939.499.72
06/21/20229.769.869.79.73
06/22/20229.79.879.539.81
06/23/20229.729.829.519.51
06/24/20229.559.799.519.76
06/27/20229.599.779.499.65
06/28/20229.649.919.649.87
06/29/202210.0210.19.289.43
06/30/20229.39.419.169.21
07/01/20229.159.349.089.26
07/04/20229.299.329.129.2
07/05/20229.269.389.079.1
07/06/20229.149.219.069.12
07/07/20229.149.449.149.44
07/08/20229.399.629.399.6
07/11/20229.49.539.349.4
07/12/20229.549.549.329.47
07/13/20229.529.69.419.57
07/14/20229.49.529.269.39
07/15/20229.449.669.379.6
07/18/20229.79.799.649.72
07/19/20229.79.899.619.89
07/20/20229.939.939.729.77
07/21/20229.49.799.49.61
07/22/20229.5510.049.559.97
07/25/20229.989.999.899.98
07/26/20229.9910.079.9310.02
07/27/202210.110.139.879.91
07/28/202210.110.119.9410.04
07/29/202210.1210.5210.1210.47
08/01/202210.3710.510.2610.26
08/02/202210.2610.3610.2310.33
08/03/202210.3310.4710.2910.44
08/04/20229.719.89.549.59
08/05/20229.689.729.419.49
08/08/20229.589.689.499.64
08/09/20229.619.79.579.64
08/10/20229.669.879.589.87
08/11/20229.959.999.829.88
08/12/20229.99.999.859.96
08/15/20221010.079.9610.01
08/16/202210.0910.119.979.98
08/17/202210.0110.029.849.85
08/18/20229.959.969.89.95
08/19/20229.889.889.669.69
08/22/20229.639.79.479.65
08/23/20229.679.729.519.53
08/24/20229.69.649.49.5
08/25/20229.49.69.49.51
08/26/20229.559.579.319.35
08/29/20229.279.349.259.32
08/30/20229.329.399.189.23
08/31/20229.249.299.129.12
09/01/20229.129.128.848.89
09/02/20228.969.178.889.15
09/05/202299.188.959.16
09/06/20229.139.229.129.15
09/07/20229.029.149.029.11
09/08/20229.159.268.969.04
09/09/20229.049.269.049.21
09/12/20229.269.379.239.33
09/13/20229.419.419.039.06
09/14/20229.129.148.888.94
09/15/20228.939.048.898.96
09/16/20228.929.118.839.02
09/19/20228.918.998.868.94
09/20/20228.998.998.548.56
09/21/20228.518.568.478.51
09/22/20228.48.4688.04
09/23/20228.048.087.857.93
09/26/2022887.77.74
09/27/20227.87.837.467.48
09/28/20227.477.847.247.84
09/29/20227.917.967.557.64
09/30/20227.77.947.637.91
10/03/20227.868.087.758.07
10/04/20228.238.258.18.17
10/05/20228.128.217.817.89
10/06/20228.028.057.867.89
10/07/20227.877.997.87.85
10/10/20227.857.967.797.79
10/11/20227.787.857.77.78
10/12/20227.777.777.587.64
10/13/20227.817.927.577.72
10/14/20227.887.967.717.78
10/17/20227.848.17.88.08
10/18/20228.138.168.058.1
10/19/20228.088.17.927.95
10/20/20227.948.17.98.07
10/21/20228.028.067.787.89
10/24/20227.988.097.98.05
10/25/20228.078.388.038.38
10/26/20228.388.448.298.38
10/27/20228.48.698.388.6
10/28/20228.598.618.488.57
10/31/20228.568.628.58.57
11/01/20228.658.788.628.7
11/02/20228.788.798.618.66
11/03/20228.568.578.38.43
11/04/20228.498.648.368.59
11/07/20228.538.748.538.71
11/08/20228.668.748.68.71
11/09/20228.688.768.598.71
11/10/20228.659.248.629.19
11/11/20229.289.49.159.16
11/14/20229.349.359.039.06
11/15/20229.189.279.089.14
11/16/20229.29.28.898.94
11/17/20228.979.18.98.99
11/18/20228.898.978.778.93
11/21/20228.919.118.919.1
11/22/20229.119.239.069.13
11/23/20229.189.199.079.07
11/24/20229.19.279.19.18
11/25/20229.199.199.029.12
11/28/20229.129.188.999.07
11/29/20229.139.138.959.06
11/30/20229.119.148.88.87
12/01/20228.959.068.878.9
12/02/20228.889.018.828.91
12/05/20228.929.128.889.09
12/06/20229.079.158.919.04
12/07/202299.098.999.02
12/08/20229.069.138.828.94
12/09/20228.919.088.919.05
12/12/20228.979.048.848.98
12/13/20228.969.38.939.17
12/14/20228.949.328.949.28
12/15/20229.129.329.19.16
12/16/20229.249.248.748.82
12/19/20228.848.938.788.86
12/20/20228.768.798.528.73
12/21/20228.778.888.78.86
12/22/20228.928.938.748.81
12/23/20228.798.848.748.84
12/26/20228.848.848.848.84
12/27/20228.918.918.748.78
12/28/20228.798.858.718.8
12/29/20228.818.898.718.89
12/30/20228.878.928.768.78